Prologis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	51.600	51.600	50.680	50.680	47.203	73
2023-09-01	51.600	51.600	50.900	50.960	47.463	3,584
2023-08-31	51.000	51.590	51.000	51.170	47.659	6,867
2023-08-30	50.730	50.950	50.700	50.950	47.454	71
2023-08-29	50.850	50.850	50.330	50.400	46.942	80,647
2023-08-28	49.400	51.110	49.400	50.550	47.081	6,934
2023-08-25	49.890	49.900	49.750	49.800	46.383	184
2023-08-24	50.550	50.550	49.390	49.390	46.001	100,223
2023-08-23	49.930	50.000	49.750	49.750	46.336	183
2023-08-22	49.800	49.800	49.360	49.750	46.336	254
2023-08-21	50.400	50.400	49.530	49.800	46.383	1,241
2023-08-18	50.000	50.000	49.630	49.630	46.225	5
2023-08-17	50.500	51.200	49.720	49.720	46.308	242
2023-08-16	50.030	51.200	50.030	50.370	46.914	2,618
2023-08-15	51.000	51.060	50.780	50.920	47.426	240
2023-08-14	51.000	51.180	50.440	51.000	47.501	367
2023-08-11	50.130	50.440	50.130	50.440	46.979	75
2023-08-10	49.690	49.690	49.450	49.630	46.225	75
2023-08-09	50.600	50.670	50.220	50.220	46.774	790
2023-08-08	50.150	50.600	49.980	50.600	47.128	52,858
2023-08-07	49.500	50.770	49.500	50.770	47.286	369
2023-08-04	50.800	50.800	49.300	49.560	46.159	2,851
2023-08-03	49.600	50.280	49.230	50.280	46.830	234
2023-08-02	49.000	49.650	49.000	49.600	46.197	201
2023-08-01	49.300	49.680	49.020	49.660	46.253	874
2023-07-31	49.200	49.630	49.050	49.050	45.684	164
2023-07-28	49.720	49.720	48.800	48.910	45.554	906
2023-07-27	51.000	51.000	49.700	49.720	46.308	732
2023-07-26	50.540	50.890	50.540	50.890	47.398	553
2023-07-25	49.940	50.730	49.800	50.220	46.774	3,178
2023-07-24	49.890	50.000	49.770	49.900	46.476	5,117
2023-07-21	49.630	50.210	49.300	49.300	45.917	269
2023-07-20	48.620	49.630	48.620	49.630	46.225	30,178
2023-07-19	50.400	50.440	49.150	49.150	45.778	10,750
2023-07-18	52.060	52.060	48.600	49.460	46.066	13,934
2023-07-17	51.150	51.720	51.150	51.440	47.910	10,297
2023-07-14	50.800	50.960	50.740	50.960	47.463	109
2023-07-13	50.700	50.700	49.750	50.350	46.895	147
2023-07-12	50.200	50.840	50.200	50.700	47.221	14,802
2023-07-11	50.660	50.660	49.350	49.800	46.383	262
2023-07-10	49.800	49.800	49.440	49.660	46.253	323
2023-07-07	49.870	49.870	49.250	49.650	46.243	449
2023-07-06	49.350	50.600	49.220	50.550	47.081	701
2023-07-05	50.240	50.960	50.100	50.500	47.035	111
2023-07-04	49.890	50.240	49.350	50.240	46.793	169
2023-07-03	49.550	49.750	49.240	49.750	46.336	175
2023-06-30	48.500	49.500	47.860	48.510	45.181	532
2023-06-29	49.040	49.350	49.000	49.130	45.759	298
2023-06-28	49.000	49.000	48.130	48.370	45.051	663
2023-06-27	47.780	48.690	47.610	48.350	45.032	288
2023-06-26	46.740	47.310	46.700	47.210	43.971	187
2023-06-23	48.510	48.510	46.740	46.740	43.533	218
2023-06-22	48.170	48.170	46.950	47.370	44.120	168
2023-06-21	49.100	49.100	47.690	47.690	44.418	1,563
2023-06-20	48.450	48.450	47.800	48.050	44.753	127
2023-06-19	49.500	49.500	48.340	48.450	45.126	755
2023-06-16	49.950	50.090	49.500	49.850	46.430	128
2023-06-15	48.780	51.900	48.190	48.510	45.181	432
2023-06-14	50.460	50.460	49.300	49.800	46.383	34
2023-06-13	48.300	49.470	48.200	49.470	45.857	280

← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3133 USD
2026-03-13	0.3112 USD
2025-12-12	0.3095 USD
2025-09-12	0.3029 USD
2025-06-13	0.3103 USD
2025-03-14	0.6494 USD
2024-12-12	0.3359 USD
2024-09-12	0.2950 USD
2024-06-13	0.3024 USD
2024-03-14	0.2734 USD
2023-12-14	0.2399 USD
2023-09-14	0.2485 USD
2023-06-14	0.2348 USD
2023-03-15	0.2483 USD
2022-12-15	0.2394 USD
2022-09-13	1.3886 USD
2022-06-13	1.4197 USD
2022-03-16	1.2552 USD
2021-12-10	1.2096 USD
2021-09-15	1.1482 USD
2021-06-14	1.0664 USD
2021-03-17	1.2110 USD
2020-12-16	1.0447 USD
2020-09-15	1.0906 USD
2020-06-12	1.0533 USD
2020-03-12	0.9974 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.